FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
31.09
+0.12 (0.38%)
Jun 27, 2025, 4:00 PM - Market closed
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.00 | 31.09 | 30.98 | 31.09 | 31.09 | 0.37% | 751 |
| Jun 26, 2025 | 30.98 | 30.99 | 30.94 | 30.97 | 30.97 | 0.68% | 1,361 |
| Jun 25, 2025 | 30.81 | 30.81 | 30.67 | 30.77 | 30.77 | -0.37% | 678 |
| Jun 24, 2025 | 30.95 | 30.95 | 30.88 | 30.88 | 30.88 | 0.65% | 493 |
| Jun 23, 2025 | 30.43 | 30.68 | 30.43 | 30.68 | 30.68 | 0.66% | 1,016 |
| Jun 20, 2025 | 30.59 | 30.63 | 30.48 | 30.48 | 30.48 | -1.80% | 3,893 |
| Jun 18, 2025 | 31.20 | 31.20 | 31.04 | 31.04 | 30.63 | -0.06% | 64,163 |
| Jun 17, 2025 | 31.24 | 31.24 | 31.06 | 31.06 | 30.65 | -0.93% | 1,360 |
| Jun 16, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 30.93 | 0.16% | 364 |
| Jun 13, 2025 | 31.32 | 31.44 | 31.27 | 31.30 | 30.88 | 1.28% | 1,850 |
| Jun 12, 2025 | 31.53 | 31.61 | 30.45 | 30.90 | 30.49 | -1.46% | 7,590 |
| Jun 11, 2025 | 31.63 | 31.63 | 31.36 | 31.36 | 30.94 | -0.09% | 648 |
| Jun 10, 2025 | 31.47 | 31.52 | 31.38 | 31.39 | 30.97 | 0.35% | 4,320 |
| Jun 9, 2025 | 31.34 | 31.34 | 31.23 | 31.28 | 30.86 | -0.20% | 4,050 |
| Jun 6, 2025 | 31.48 | 31.48 | 31.33 | 31.34 | 30.92 | 0.06% | 8,556 |
| Jun 5, 2025 | 31.47 | 31.50 | 31.32 | 31.32 | 30.90 | 0.06% | 906 |
| Jun 4, 2025 | 31.30 | 31.40 | 31.30 | 31.30 | 30.88 | -0.19% | 824 |
| Jun 3, 2025 | 31.24 | 31.36 | 31.14 | 31.36 | 30.94 | -0.30% | 1,608 |
| Jun 2, 2025 | 31.26 | 31.45 | 31.21 | 31.45 | 31.03 | 1.07% | 1,766 |
| May 30, 2025 | 31.08 | 31.16 | 31.08 | 31.12 | 30.70 | -0.01% | 3,755 |
| May 29, 2025 | 31.09 | 31.13 | 31.04 | 31.12 | 30.71 | 0.36% | 1,570 |
| May 28, 2025 | 31.04 | 31.07 | 31.00 | 31.01 | 30.60 | -0.74% | 2,684 |
| May 27, 2025 | 31.25 | 31.44 | 31.24 | 31.24 | 30.82 | 0.47% | 2,059 |
| May 23, 2025 | 31.01 | 31.12 | 31.01 | 31.10 | 30.68 | 0.42% | 1,719 |
| May 22, 2025 | 30.96 | 30.96 | 30.88 | 30.96 | 30.55 | -0.37% | 779 |
| May 21, 2025 | 31.06 | 31.08 | 31.03 | 31.08 | 30.66 | 0.29% | 506 |
| May 20, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.58 | 0.58% | 348 |
| May 19, 2025 | 30.75 | 30.83 | 30.75 | 30.81 | 30.40 | 0.74% | 1,119 |
| May 16, 2025 | 30.58 | 30.61 | 30.51 | 30.58 | 30.17 | 0.60% | 3,378 |
| May 15, 2025 | 30.34 | 30.40 | 30.33 | 30.40 | 29.99 | 1.50% | 1,466 |
| May 14, 2025 | 30.12 | 30.22 | 29.95 | 29.95 | 29.55 | -0.50% | 1,069 |
| May 13, 2025 | 30.01 | 30.12 | 30.01 | 30.10 | 29.70 | -0.06% | 3,907 |
| May 12, 2025 | 30.14 | 30.23 | 30.10 | 30.12 | 29.72 | -1.21% | 12,111 |
| May 9, 2025 | 30.57 | 30.57 | 30.49 | 30.49 | 30.08 | 0.14% | 452 |
| May 8, 2025 | 30.49 | 30.50 | 30.38 | 30.45 | 30.04 | -0.70% | 56,319 |
| May 7, 2025 | 30.76 | 30.76 | 30.66 | 30.66 | 30.25 | -0.03% | 948 |
| May 6, 2025 | 30.71 | 30.71 | 30.67 | 30.67 | 30.26 | -0.06% | 641 |
| May 5, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.28 | 0.33% | 173 |
| May 2, 2025 | 30.58 | 30.59 | 30.58 | 30.59 | 30.18 | 1.12% | 810 |
| May 1, 2025 | 30.30 | 30.30 | 30.15 | 30.25 | 29.84 | -0.53% | 1,241 |
| Apr 30, 2025 | 30.30 | 30.41 | 30.30 | 30.41 | 30.00 | 0.80% | 564 |
| Apr 29, 2025 | 30.16 | 30.17 | 30.16 | 30.17 | 29.76 | 0.10% | 727 |
| Apr 28, 2025 | 30.08 | 30.14 | 30.04 | 30.14 | 29.73 | 0.85% | 1,442 |
| Apr 25, 2025 | 29.65 | 29.98 | 29.64 | 29.88 | 29.48 | -0.37% | 1,655 |
| Apr 24, 2025 | 29.84 | 30.00 | 29.83 | 29.99 | 29.59 | 0.67% | 2,470 |
| Apr 23, 2025 | 29.98 | 29.99 | 29.77 | 29.79 | 29.39 | -0.23% | 10,701 |
| Apr 22, 2025 | 29.90 | 29.92 | 29.83 | 29.86 | 29.46 | 1.23% | 48,836 |
| Apr 21, 2025 | 29.71 | 29.71 | 29.49 | 29.50 | 29.10 | -0.01% | 1,554 |
| Apr 17, 2025 | 29.51 | 29.61 | 29.47 | 29.50 | 29.11 | 0.77% | 1,181 |
| Apr 16, 2025 | 29.33 | 29.42 | 29.27 | 29.28 | 28.88 | 0.25% | 5,684 |